SVXY - ProShares Short VIX Short-Term Futures
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY180706C00010000 | 2018-06-13 7:18PM EDT | 10.00 | 4.00 | 2.37 | 4.75 | 0.00 | - | 1 | 0 | 122.66% |
| SVXY180706C00011000 | 2018-06-11 1:27PM EDT | 11.00 | 2.90 | 1.39 | 4.25 | 0.00 | - | 1 | 0 | 131.25% |
| SVXY180706C00012000 | 2018-06-22 5:20AM EDT | 12.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SVXY180706C00012500 | 2018-06-08 3:56PM EDT | 12.50 | 1.38 | 1.39 | 1.48 | 0.00 | - | 2 | 0 | 88.28% |
| SVXY180706C00013000 | 2018-06-21 12:27PM EDT | 13.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SVXY180706C00013500 | 2018-06-21 3:41PM EDT | 13.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| SVXY180706C00014000 | 2018-06-21 4:01PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| SVXY180706C00014500 | 2018-06-21 2:45PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SVXY180706C00015000 | 2018-06-20 2:57PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SVXY180706C00015500 | 2018-06-13 9:30AM EDT | 15.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 5 | 50.39% |
PutsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY180706P00009000 | 2018-06-07 1:35PM EDT | 9.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 205 | 101 | 106.25% |
| SVXY180706P00009500 | 2018-06-22 5:20AM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| SVXY180706P00010000 | 2018-06-21 3:23PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| SVXY180706P00010500 | 2018-06-15 1:52PM EDT | 10.50 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 98 | 264 | 78.13% |
| SVXY180706P00011000 | 2018-06-21 10:07AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SVXY180706P00011500 | 2018-06-18 11:27AM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SVXY180706P00012000 | 2018-06-21 10:07AM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SVXY180706P00012500 | 2018-06-21 10:07AM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SVXY180706P00013000 | 2018-06-21 2:02PM EDT | 13.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SVXY180706P00013500 | 2018-06-21 12:03PM EDT | 13.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SVXY180706P00014000 | 2018-06-18 10:47AM EDT | 14.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY180706P00014500 | 2018-06-19 10:32AM EDT | 14.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SVXY180706P00015000 | 2018-06-19 9:30AM EDT | 15.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SVXY180706P00015500 | 2018-06-08 3:57PM EDT | 15.50 | 2.05 | 1.33 | 1.94 | 0.00 | - | 3 | 3 | 0.00% |
| SVXY180706P00016000 | 2018-06-13 7:18PM EDT | 16.00 | 2.12 | 0.30 | 4.85 | 0.00 | - | 2 | 0 | 289.84% |
